Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SLCE3 Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 18.65 | -0.05 | -0.27% | 18.70 | 18.78 | 18.52 | 2,108,200 |
| May 07 2024 | 18.70 | 0.05 | 0.27% | 18.65 | 18.81 | 18.45 | 2,551,900 |
| May 06 2024 | 18.65 | 0.34 | 1.86% | 18.28 | 18.75 | 18.09 | 2,497,500 |
| May 03 2024 | 18.31 | 0.10 | 0.55% | 18.24 | 18.34 | 18.04 | 1,903,900 |
| May 02 2024 | 18.21 | -0.82 | -4.31% | 18.30 | 18.44 | 18.04 | 2,321,100 |
| Apr 30 2024 | 19.03 | -0.10 | -0.52% | 19.26 | 19.26 | 18.87 | 2,760,400 |
| Apr 29 2024 | 19.13 | 0.35 | 1.86% | 18.77 | 19.24 | 18.72 | 1,669,200 |
| Apr 26 2024 | 18.78 | 0.02 | 0.11% | 18.95 | 18.98 | 18.65 | 3,133,300 |
| Apr 25 2024 | 18.76 | -0.16 | -0.85% | 18.90 | 19.03 | 18.57 | 1,430,900 |
| Apr 24 2024 | 18.92 | 0.06 | 0.32% | 18.95 | 18.97 | 18.75 | 1,750,100 |
| Apr 23 2024 | 18.86 | 0.03 | 0.16% | 18.70 | 18.97 | 18.60 | 2,369,500 |
| Apr 22 2024 | 18.83 | 0.03 | 0.16% | 19.04 | 19.04 | 18.67 | 2,482,000 |
| Apr 19 2024 | 18.80 | 0.57 | 3.13% | 18.23 | 18.80 | 18.16 | 3,905,000 |
| Apr 18 2024 | 18.23 | 0.10 | 0.55% | 18.06 | 18.51 | 18.06 | 2,823,900 |
| Apr 17 2024 | 18.13 | -0.09 | -0.49% | 18.22 | 18.22 | 18.05 | 2,267,900 |
| Apr 16 2024 | 18.22 | 0.11 | 0.61% | 18.02 | 18.33 | 17.95 | 3,560,400 |
| Apr 15 2024 | 18.11 | -0.42 | -2.27% | 18.50 | 18.62 | 18.05 | 2,967,400 |
| Apr 12 2024 | 18.53 | -0.29 | -1.54% | 18.73 | 18.79 | 18.40 | 3,987,300 |
| Apr 11 2024 | 18.82 | -0.84 | -4.27% | 19.65 | 19.65 | 18.73 | 10,405,800 |
| Apr 10 2024 | 19.66 | 0.07 | 0.36% | 19.72 | 19.94 | 19.52 | 3,269,000 |
| Apr 09 2024 | 19.59 | 0.23 | 1.19% | 19.36 | 19.70 | 19.36 | 1,896,100 |
| Apr 08 2024 | 19.36 | 0.06 | 0.31% | 19.41 | 19.55 | 19.31 | 1,747,700 |
| Apr 05 2024 | 19.30 | -0.19 | -0.97% | 19.46 | 19.58 | 19.11 | 1,969,700 |
| Apr 04 2024 | 19.49 | -0.30 | -1.52% | 19.90 | 19.95 | 19.31 | 2,337,100 |
| Apr 03 2024 | 19.79 | -0.03 | -0.15% | 19.82 | 19.96 | 19.54 | 1,600,000 |
| Apr 02 2024 | 19.82 | -0.11 | -0.55% | 20.00 | 20.08 | 19.66 | 2,129,000 |
| Apr 01 2024 | 19.93 | 0.17 | 0.86% | 19.76 | 20.20 | 19.71 | 2,420,100 |
| Mar 28 2024 | 19.76 | 0.15 | 0.76% | 19.73 | 20.15 | 19.50 | 2,838,700 |
| Mar 27 2024 | 19.61 | 0.02 | 0.10% | 20.02 | 20.54 | 19.54 | 6,175,800 |
| Mar 26 2024 | 19.59 | -0.01 | -0.05% | 19.56 | 19.67 | 19.45 | 2,392,700 |
| Mar 25 2024 | 19.60 | -0.14 | -0.71% | 19.72 | 19.99 | 19.47 | 2,235,900 |
| Mar 22 2024 | 19.74 | 0.08 | 0.41% | 19.65 | 19.78 | 19.54 | 2,545,700 |
| Mar 21 2024 | 19.66 | 0.31 | 1.60% | 19.39 | 19.80 | 19.37 | 3,506,500 |
| Mar 20 2024 | 19.35 | 0.15 | 0.78% | 19.29 | 19.43 | 19.07 | 1,846,800 |
| Mar 19 2024 | 19.20 | 0.20 | 1.05% | 19.10 | 19.46 | 18.99 | 1,915,100 |
| Mar 18 2024 | 19.00 | 0.04 | 0.21% | 19.06 | 19.14 | 18.91 | 5,931,900 |
| Mar 15 2024 | 18.96 | 0.00 | 0.00% | 18.96 | 19.24 | 18.86 | 7,562,100 |
| Mar 14 2024 | 18.96 | 0.09 | 0.48% | 18.80 | 19.05 | 18.66 | 2,402,000 |
| Mar 13 2024 | 18.87 | -0.09 | -0.47% | 18.95 | 19.06 | 18.80 | 3,401,500 |
| Mar 12 2024 | 18.96 | -0.20 | -1.04% | 19.12 | 19.16 | 18.88 | 2,530,500 |
| Mar 11 2024 | 19.16 | -0.17 | -0.88% | 19.25 | 19.46 | 19.02 | 3,154,100 |
| Mar 08 2024 | 19.33 | 0.18 | 0.94% | 19.21 | 19.48 | 19.15 | 2,168,700 |
| Mar 07 2024 | 19.15 | -0.20 | -1.03% | 19.10 | 19.60 | 18.01 | 6,645,900 |
| Mar 06 2024 | 19.35 | -0.01 | -0.05% | 19.38 | 19.53 | 19.24 | 2,018,600 |
| Mar 05 2024 | 19.36 | 0.07 | 0.36% | 19.30 | 19.64 | 19.21 | 1,986,400 |
| Mar 04 2024 | 19.29 | -0.21 | -1.08% | 19.50 | 19.50 | 19.16 | 4,444,400 |
| Mar 01 2024 | 19.50 | -0.16 | -0.81% | 19.66 | 19.76 | 19.40 | 2,376,700 |
| Feb 29 2024 | 19.66 | -0.06 | -0.30% | 19.72 | 19.78 | 19.51 | 1,488,200 |
| Feb 28 2024 | 19.72 | 0.06 | 0.31% | 19.63 | 20.10 | 19.59 | 4,485,200 |
| Feb 27 2024 | 19.66 | 0.29 | 1.50% | 19.51 | 19.78 | 19.37 | 1,554,400 |
| Feb 26 2024 | 19.37 | 0.00 | 0.00% | 19.37 | 19.59 | 19.30 | 1,128,200 |
| Feb 23 2024 | 19.37 | -0.22 | -1.12% | 19.58 | 19.67 | 19.21 | 1,411,600 |
| Feb 22 2024 | 19.59 | -0.08 | -0.41% | 19.67 | 19.79 | 19.44 | 2,129,500 |
| Feb 21 2024 | 19.67 | -0.33 | -1.65% | 19.81 | 19.92 | 19.56 | 2,136,700 |
| Feb 20 2024 | 20.00 | 0.82 | 4.28% | 19.13 | 20.03 | 19.02 | 2,526,200 |
| Feb 19 2024 | 19.18 | -0.32 | -1.64% | 19.55 | 19.62 | 18.98 | 1,899,100 |
| Feb 16 2024 | 19.50 | 0.78 | 4.17% | 18.91 | 19.74 | 18.73 | 6,836,100 |
| Feb 15 2024 | 18.72 | 0.15 | 0.81% | 18.59 | 19.02 | 18.52 | 2,466,800 |
| Feb 14 2024 | 18.57 | -0.63 | -3.28% | 19.11 | 19.17 | 18.32 | 7,544,300 |
| Feb 09 2024 | 19.20 | 0.10 | 0.52% | 19.05 | 19.39 | 19.05 | 964,600 |
